Sam-A Aluminium Company, Limited - 006110.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	22,450	22,350	22,350	23,050	21,900	52,599
November 06, 2025	23,700	23,350	23,350	24,200	23,050	35,827
November 05, 2025	23,950	23,400	23,400	24,050	22,700	38,092
November 04, 2025	24,900	24,550	24,550	25,300	24,500	41,045
November 03, 2025	24,750	24,450	24,450	25,600	24,100	49,184
October 31, 2025	24,450	24,050	24,050	25,150	24,000	43,747
October 30, 2025	26,100	24,850	24,850	26,200	24,850	71,483
October 29, 2025	26,900	26,200	26,200	27,000	25,850	59,731
October 28, 2025	26,200	26,000	26,000	26,300	25,350	91,973
October 27, 2025	28,350	26,500	26,500	28,350	26,200	154,600
October 24, 2025	26,300	27,250	27,250	28,200	26,300	235,569
October 23, 2025	26,750	25,900	25,900	27,450	25,900	120,843
October 22, 2025	26,350	26,350	26,350	26,550	25,250	123,517
October 21, 2025	24,800	25,250	25,250	26,550	24,350	186,455
October 20, 2025	25,150	25,250	25,250	25,800	24,050	96,924
October 17, 2025	23,550	25,400	25,400	26,300	22,900	398,391
October 16, 2025	22,700	23,500	23,500	23,800	22,500	140,082
October 15, 2025	23,000	22,600	22,600	23,300	21,550	71,401
October 14, 2025	20,400	22,450	22,450	22,600	20,400	159,903
October 13, 2025	19,890	20,500	20,500	20,800	19,000	29,420
October 10, 2025	20,300	19,920	19,920	20,400	19,840	42,473
October 02, 2025	20,250	20,500	20,500	20,600	20,050	30,722
October 01, 2025	20,500	20,150	20,150	20,800	20,150	20,611
September 30, 2025	20,650	20,300	20,300	20,850	20,250	30,710
September 29, 2025	21,000	20,850	20,850	21,000	20,500	33,613
September 26, 2025	21,500	20,900	20,900	21,500	20,700	48,837
September 25, 2025	21,450	21,950	21,950	22,400	21,300	48,703
September 24, 2025	22,500	21,400	21,400	22,500	21,350	60,280
September 23, 2025	22,550	22,000	22,000	22,600	21,950	50,529
September 22, 2025	23,350	22,450	22,450	23,350	22,450	78,987
September 19, 2025	23,900	23,150	23,150	23,900	23,050	146,156
September 18, 2025	23,800	23,850	23,850	23,950	23,150	65,573
September 17, 2025	23,850	23,750	23,750	24,100	23,300	129,860
September 16, 2025	22,900	22,650	22,650	23,100	22,550	26,535
September 15, 2025	23,000	22,750	22,750	23,400	22,700	44,145
September 12, 2025	22,950	23,000	23,000	23,500	22,750	67,421
September 11, 2025	23,150	22,750	22,750	23,200	22,650	40,202
September 10, 2025	22,850	23,100	23,100	23,300	22,600	47,050
September 09, 2025	22,850	22,850	22,850	23,150	22,650	35,305
September 08, 2025	22,400	22,600	22,600	23,300	22,400	46,740
September 05, 2025	23,600	22,600	22,600	23,600	22,500	50,584
September 04, 2025	23,500	23,000	23,000	23,600	22,850	128,356
September 03, 2025	22,100	22,150	22,150	22,700	21,950	39,975
September 02, 2025	22,550	22,200	22,200	22,700	21,850	27,267
September 01, 2025	21,900	21,900	21,900	22,400	21,750	39,920
August 29, 2025	22,750	22,350	22,350	22,950	22,200	35,555
August 28, 2025	23,350	22,650	22,650	23,350	22,350	87,207
August 27, 2025	23,450	23,350	23,350	23,550	22,950	35,810
August 26, 2025	23,300	23,300	23,300	24,000	23,000	54,280
August 25, 2025	23,700	23,550	23,550	24,050	23,350	44,425
August 22, 2025	23,800	23,100	23,100	24,400	22,800	113,237
August 21, 2025	23,400	23,400	23,400	23,950	23,100	52,020
August 20, 2025	22,950	23,250	23,250	23,800	22,650	76,589
August 19, 2025	26,150	23,850	23,850	26,300	23,850	169,470
August 18, 2025	27,800	25,900	25,900	27,950	25,450	179,058
August 14, 2025	27,200	28,250	28,250	28,550	26,600	200,495
August 13, 2025	26,750	26,950	26,950	27,450	26,200	114,166
August 12, 2025	26,550	25,900	25,900	26,850	25,800	82,928
August 11, 2025	25,850	26,500	26,500	26,950	25,850	159,772
August 08, 2025	26,000	25,700	25,700	26,200	25,350	110,772

Sam-A Aluminium Company, Limited (006110.KS) KSC